当前位置: 爱股网 > 股票行情 > ST泉为(300716)股票行情

ST泉为(300716)股票行情

ST泉为(300716)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

ST泉为(300716)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	14.27	14.79	0.88	6.33%	14.27	14.86	71486	10418.80	4.47%	0.00
2026-03-24	13.27	13.91	0.98	7.58%	13.13	13.91	62826	8425.13	3.93%	0.00
2026-03-23	13.60	12.93	-1.27	-8.94%	12.83	13.70	94498	12477.93	5.91%	0.00
2026-03-20	14.00	14.20	-0.45	-3.07%	13.36	14.71	126584	17714.86	7.91%	0.00
2026-03-19	14.71	14.65	-0.32	-2.14%	14.61	14.98	28502	4201.18	1.78%	0.00
2026-03-18	14.68	14.97	0.21	1.42%	14.53	15.10	41072	6131.83	2.57%	0.00
2026-03-17	14.51	14.76	0.28	1.93%	14.49	15.04	37270	5499.71	2.33%	0.00
2026-03-16	14.68	14.48	-0.34	-2.29%	14.40	14.75	27424	3991.47	1.71%	0.00
2026-03-13	14.26	14.82	0.58	4.07%	14.22	14.87	47680	6944.58	2.98%	0.00
2026-03-12	14.67	14.24	-0.66	-4.43%	14.13	14.80	70191	10108.31	4.39%	0.00
2026-03-11	15.16	14.90	-0.31	-2.04%	14.88	15.59	48828	7375.16	3.05%	0.00
2026-03-10	15.11	15.21	0.21	1.40%	14.71	15.29	47569	7172.97	2.97%	0.00
2026-03-09	14.60	15.00	-0.10	-0.66%	14.42	15.17	37560	5566.06	2.35%	0.00
2026-03-06	14.58	15.10	0.35	2.37%	14.42	15.18	39080	5819.20	2.44%	0.00
2026-03-05	15.07	14.75	-0.07	-0.47%	14.40	15.26	40410	5955.87	2.53%	0.00
2026-03-04	14.41	14.82	0.41	2.85%	14.18	14.82	42935	6234.35	2.68%	0.00
2026-03-03	14.81	14.41	-0.41	-2.77%	14.01	15.38	72298	10576.22	4.52%	0.00
2026-03-02	14.56	14.82	-0.08	-0.54%	14.50	15.27	71656	10674.75	4.48%	0.00
2026-02-27	13.90	14.90	0.81	5.75%	13.85	15.02	77238	11269.46	4.83%	0.00
2026-02-26	14.02	14.09	0.30	2.18%	13.76	14.38	68384	9660.84	4.27%	0.00
2026-02-25	13.20	13.79	0.53	4.00%	13.20	13.95	53088	7234.61	3.32%	0.00
2026-02-24	12.89	13.26	0.42	3.27%	12.77	13.50	55372	7291.76	3.46%	10.00
2026-02-13	12.86	12.84	-0.01	-0.08%	12.63	13.04	29072	3727.64	1.82%	0.00
2026-02-12	13.29	12.85	-0.34	-2.58%	12.80	13.42	36010	4684.64	2.25%	0.00
2026-02-11	13.33	13.19	-0.26	-1.93%	13.07	13.65	41998	5571.52	2.62%	0.00
2026-02-10	13.34	13.45	0.09	0.67%	13.05	13.62	43426	5818.01	2.71%	0.00
2026-02-09	12.98	13.36	0.60	4.70%	12.76	13.80	77373	10344.50	4.84%	0.00
2026-02-06	12.60	12.76	0.10	0.79%	12.60	13.10	49049	6348.41	3.07%	0.00
2026-02-05	12.66	12.66	-0.29	-2.24%	12.66	13.05	38852	4978.15	2.43%	0.00
2026-02-04	12.99	12.95	0.25	1.97%	12.41	13.28	70602	9063.00	4.41%	0.00
2026-02-03	13.46	12.70	-0.21	-1.63%	12.01	13.46	107762	13464.81	6.73%	0.00
2026-02-02	11.40	12.91	1.68	14.96%	11.38	13.20	148704	18744.25	9.29%	0.00
2026-01-30	10.35	11.23	1.05	10.31%	10.11	11.36	42343	4502.21	2.65%	0.00
2026-01-29	10.40	10.18	-0.22	-2.12%	10.07	10.61	22137	2275.95	1.38%	0.00
2026-01-28	11.06	10.40	-0.63	-5.71%	10.40	11.39	46554	4965.61	2.91%	0.00
2026-01-27	10.70	11.03	0.40	3.76%	10.32	11.10	44494	4768.63	2.78%	0.00
2026-01-26	11.88	10.63	-1.28	-10.75%	10.53	11.91	73667	8106.03	4.60%	0.00
2026-01-23	12.00	11.91	-0.10	-0.83%	11.82	12.15	23308	2792.77	1.46%	0.00
2026-01-22	12.38	12.01	-0.37	-2.99%	11.90	12.59	20090	2452.83	1.26%	0.00
2026-01-21	11.90	12.38	0.37	3.08%	11.82	12.50	20106	2430.94	1.26%	0.00
2026-01-20	12.23	12.01	-0.21	-1.72%	11.91	12.23	18964	2280.03	1.19%	0.00
2026-01-19	12.78	12.22	-0.31	-2.47%	12.20	12.80	27024	3368.89	1.69%	0.00
2026-01-16	12.53	12.53	0.15	1.21%	12.13	12.85	27826	3457.78	1.74%	0.00
2026-01-15	11.99	12.38	0.51	4.30%	11.85	12.66	41316	5110.73	2.58%	0.00
2026-01-14	11.80	11.87	0.18	1.54%	11.61	12.57	34527	4142.44	2.16%	0.00
2026-01-13	11.83	11.69	-0.14	-1.18%	11.61	11.97	23988	2805.61	1.50%	0.00
2026-01-12	11.90	11.83	0.00	0.00%	11.32	11.99	24202	2866.23	1.51%	0.00
2026-01-09	12.33	11.83	-0.50	-4.06%	11.70	12.94	54656	6615.97	3.42%	0.00
2026-01-08	12.47	12.33	-0.15	-1.20%	12.26	12.65	23758	2963.20	1.48%	0.00
2026-01-07	13.26	12.48	-0.78	-5.88%	12.35	13.50	56189	7262.40	3.51%	0.00
2026-01-06	12.59	13.26	0.66	5.24%	12.40	13.30	48374	6259.12	3.02%	0.00
2026-01-05	12.30	12.60	0.63	5.26%	12.20	12.98	44533	5595.02	2.78%	0.00
2025-12-31	11.97	11.97	0.00	0.00%	11.78	12.29	37146	4477.48	2.32%	0.00
2025-12-30	10.89	11.97	0.95	8.62%	10.89	12.25	63018	7519.52	3.94%	0.00
2025-12-29	9.96	11.02	1.06	10.64%	9.86	11.52	50928	5428.80	3.18%	0.00
2025-12-26	10.05	9.96	-0.08	-0.80%	9.96	10.30	15829	1598.55	0.99%	0.00
2025-12-25	9.71	10.04	0.25	2.55%	9.68	10.13	18145	1809.72	1.13%	0.00
2025-12-24	9.84	9.79	-0.04	-0.41%	9.66	9.91	11373	1113.70	0.71%	0.00
2025-12-23	9.94	9.83	-0.19	-1.90%	9.79	10.05	13042	1290.50	0.82%	0.00
2025-12-22	10.09	10.02	-0.07	-0.69%	9.91	10.25	19518	1954.95	1.22%	0.00
2025-12-19	10.20	10.09	-0.02	-0.20%	10.00	10.32	8109	819.67	0.51%	0.00
2025-12-18	9.89	10.11	0.16	1.61%	9.73	10.28	17446	1764.04	1.09%	0.00
2025-12-17	9.69	9.95	0.25	2.58%	9.22	10.00	29694	2865.10	1.86%	0.00
2025-12-16	10.25	9.70	-0.48	-4.72%	9.67	10.25	20594	2031.39	1.29%	0.00
2025-12-15	10.09	10.18	-0.05	-0.49%	9.83	10.32	16208	1642.24	1.01%	0.00
2025-12-12	10.27	10.23	-0.09	-0.87%	9.90	10.44	20143	2056.53	1.26%	0.00
2025-12-11	10.82	10.32	-0.50	-4.62%	10.15	10.92	27819	2897.83	1.74%	0.00
2025-12-10	11.33	10.82	-0.44	-3.91%	10.81	11.33	22956	2505.23	1.43%	0.00
2025-12-09	10.77	11.26	0.50	4.65%	10.67	11.88	43380	4920.76	2.71%	0.00
2025-12-08	10.85	10.76	-0.06	-0.55%	10.64	11.10	19648	2128.03	1.23%	0.00
2025-12-05	11.11	10.82	-0.26	-2.35%	10.62	11.21	30392	3288.40	1.90%	0.00
2025-12-04	11.48	11.08	-0.45	-3.90%	11.03	11.49	14457	1617.73	0.90%	0.00
2025-12-03	11.80	11.53	-0.27	-2.29%	11.42	11.92	15282	1772.44	0.95%	0.00
2025-12-02	12.11	11.80	-0.26	-2.16%	11.77	12.16	17236	2058.61	1.08%	0.00
2025-12-01	12.24	12.06	0.13	1.09%	11.81	12.24	16699	2002.77	1.04%	0.00
2025-11-28	11.50	11.93	0.40	3.47%	11.39	12.05	22729	2679.17	1.42%	0.00
2025-11-27	11.82	11.53	-0.29	-2.45%	11.34	11.82	24060	2787.43	1.50%	0.00
2025-11-26	12.10	11.82	-0.10	-0.84%	11.74	12.10	10696	1265.40	0.67%	0.00
2025-11-25	11.66	11.92	0.29	2.49%	11.66	12.08	14651	1737.51	0.92%	0.00
2025-11-24	11.86	11.63	-0.22	-1.86%	11.35	12.15	32008	3738.15	2.00%	0.00

深证大盘股票行情在线 K线走势图

ST泉为(300716)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
石大胜华	85.32	10.01
德昌股份	16.81	10.01
美诺华	35.62	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
丽岛新材	14.32	9.98
元利科技	24.68	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
华电辽能	9.17	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
中衡设计	15.26	9.55
辽宁能源	6.20	8.39

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
惠天热电	4.90	10.11
新能泰山	5.01	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
兴化股份	4.94	10.02
金富科技	28.22	10.02
铭普光磁	28.55	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
湖南发展	18.28	9.99
万邦德	23.67	9.99
海森药业	24.12	9.99
晋控电力	4.63	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93
中国铁物	3.34	9.87

创业板涨幅前二十

名称	价格	涨幅▼
西测测试	157.00	18.30
杰恩设计	42.29	17.47
海科新源	79.73	15.53
百邦科技	22.85	14.25
中瑞股份	27.10	10.61
顶固集创	34.14	10.56
智立方	95.56	9.15
万达信息	5.99	8.91
海顺新材	17.83	8.32
中一科技	52.83	7.84
大叶股份	28.14	7.61
宏源药业	21.80	7.44
天银机电	50.95	7.13
凌玮科技	68.68	6.86
嘉亨家化	33.81	6.15
华宝新能	71.39	5.56
海昌新材	23.30	5.05
探路者	14.01	4.87
罗博特科	382.80	4.81
首华燃气	22.94	4.70